Mercados españoles abiertos en 45 mins

iShares MSCI Intl Momentum Factor ETF (IMTM)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,69+0,06 (+0,16%)
Al cierre: 04:00PM EDT
38,68 -0,10 (-0,26%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202438,8138,9938,6838,6938,69853.100
27 jun 202438,5638,7538,5538,6338,63153.300
26 jun 202438,4438,5338,3538,4738,47191.400
25 jun 202438,5438,7438,4438,6938,69250.800
24 jun 202438,3538,5838,3138,3138,31169.400
21 jun 202438,0638,1737,9538,1438,14935.500
20 jun 202438,4138,4938,2838,4538,451.105.100
18 jun 202438,2038,4238,2038,4038,40201.900
17 jun 202438,0138,2637,8938,2338,23263.300
14 jun 202438,0838,1837,9238,1538,15185.100
13 jun 202438,8338,8438,3738,4938,49491.200
12 jun 202439,3739,5739,2239,2739,27229.000
11 jun 202438,8138,8538,5638,7638,76536.300
11 jun 20240.516 Dividendo
10 jun 202439,4539,8039,2139,7239,20606.400
07 jun 202439,5939,7539,4939,5539,04137.400
06 jun 202439,8239,9239,7839,9239,40218.300
05 jun 202439,5839,7939,4039,7739,25539.300
04 jun 202439,5039,5239,2839,4738,96158.000
03 jun 202439,7039,7139,4439,6339,12220.900
31 may 202439,3939,4539,1439,4538,94104.900
30 may 202438,9839,1038,9039,0138,50174.800
29 may 202438,8838,9338,7438,7538,25292.600
28 may 202439,5739,5739,2539,4038,89157.300
24 may 202439,1639,3339,1039,2938,78108.400
23 may 202439,4039,4038,8038,8838,37174.800
22 may 202439,0439,1338,8638,9438,43450.500
21 may 202439,3339,4139,2639,3638,85139.200
20 may 202439,3239,4639,3039,3638,85157.100
17 may 202439,1239,2139,0139,1938,68206.000
16 may 202439,1539,1738,9138,9438,43179.300
15 may 202439,0339,3439,0239,3038,79308.500
14 may 202438,7338,8638,6738,8338,33171.000
13 may 202438,6238,6738,5338,5738,07157.700
10 may 202438,8138,8838,6238,6438,14178.200
09 may 202438,4738,7038,4338,7038,20279.600
08 may 202438,3938,4938,3338,4737,97165.200
07 may 202438,7538,7538,5938,6538,15142.200
06 may 202438,5938,7538,5438,7538,25428.000
03 may 202438,3938,4438,1538,4037,90236.000
02 may 202438,0238,1337,7938,0637,56284.400
01 may 202437,6138,0137,5137,5537,06578.900
30 abr 202438,0638,1137,6437,6437,15512.400
29 abr 202438,0738,1437,9638,0637,57155.800
26 abr 202437,7337,9437,7037,8937,40143.500
25 abr 202437,2637,6637,1837,6137,12156.500
24 abr 202438,1538,1737,8938,0537,56235.500
23 abr 202437,7538,0637,7138,0437,55168.300
22 abr 202437,3437,7237,3237,5837,09133.900
19 abr 202437,2637,4037,1337,2136,73138.400
18 abr 202437,4037,5937,2737,3236,84146.300
17 abr 202437,5937,6337,2837,4236,93239.000
16 abr 202437,4937,6037,3537,4236,93199.900
15 abr 202438,5538,5937,9437,9937,50163.700
12 abr 202438,3038,4037,9838,0337,54122.500
11 abr 202438,5938,6338,1638,5938,09181.800
10 abr 202438,2838,5338,2538,3837,88279.200
09 abr 202439,0739,0838,7038,8738,37137.500
08 abr 202438,9739,0338,8838,9738,46297.100
05 abr 202438,5338,8038,4838,7138,21101.700
04 abr 202439,1139,1238,5138,5238,02112.300
03 abr 202438,5938,9538,5938,9138,40213.000
02 abr 202438,5038,6038,4238,6038,10267.000
01 abr 202438,9238,9338,7338,8138,31175.400
28 mar 202439,1939,3239,1839,2338,72245.000
27 mar 202439,3039,3639,1539,3638,85510.000
26 mar 202439,2639,3139,1739,1738,662.832.700
25 mar 202439,0439,1939,0339,0938,58171.200
22 mar 202439,2739,2939,1639,2138,70152.000
21 mar 202439,1739,3039,1339,2438,73195.700
20 mar 202438,7039,0638,6539,0638,55138.500
19 mar 202438,5838,7838,5238,7038,20163.500
18 mar 202438,5738,5738,4438,5038,00574.500
15 mar 202438,3338,3738,1838,3337,8394.400
14 mar 202438,4538,4538,0238,1637,66104.600
13 mar 202438,3038,4138,2538,3237,82148.800
12 mar 202438,0438,3937,9638,3937,89131.900
11 mar 202438,1138,1137,9238,0337,54196.500
08 mar 202438,8738,9138,5638,6138,11177.300
07 mar 202438,5838,8138,5538,7638,26408.500
06 mar 202438,3338,4438,2538,3137,81174.400
05 mar 202437,9838,1037,7537,8437,35355.800
04 mar 202437,7137,8737,7137,7837,29352.900
01 mar 202437,5937,8237,4937,7937,30136.100
29 feb 202437,3937,4037,0837,2536,77215.000
28 feb 202437,1437,1837,0837,1436,66578.300
27 feb 202437,1937,3537,1937,3036,82500.700
26 feb 202437,3237,3237,1837,2736,79236.100
23 feb 202437,1937,3237,1937,2536,77191.300
22 feb 202437,0037,1537,0037,1336,65235.600
21 feb 202436,4436,5136,3736,5136,04207.900
20 feb 202436,6536,6736,4736,5836,10155.400
16 feb 202436,2836,5336,2436,4035,9378.200
15 feb 202436,0936,3236,0936,3135,8495.700
14 feb 202435,7635,9635,7235,9635,49132.100
13 feb 202435,6935,7535,4435,5635,1083.800
12 feb 202435,7735,9935,7735,8735,40128.800
09 feb 202435,6935,8535,6335,8235,3599.700
08 feb 202435,6235,6435,4635,6235,1693.000
07 feb 202435,7035,8235,7035,7835,3295.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...